Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 19.97 19.98 19.52 19.62 4,524,032 -0.35(-1.73%)
Oct 30, 2002 20.00 20.08 19.84 19.96 3,865,369 +0.09(+0.47%)
Oct 29, 2002 19.70 19.91 19.38 19.87 5,140,653 +0.33(+1.68%)
Oct 28, 2002 19.87 19.87 19.38 19.54 5,873,590 -0.36(-1.79%)
Oct 25, 2002 19.66 19.93 19.53 19.90 3,401,783 +0.13(+0.67%)
Oct 24, 2002 20.43 20.43 19.71 19.77 3,918,342 -0.43(-2.12%)
Oct 23, 2002 20.14 20.33 19.89 20.19 4,851,682 -0.01(-0.04%)
Oct 22, 2002 20.43 20.44 20.05 20.20 6,681,363 -0.46(-2.23%)
Oct 21, 2002 20.22 20.69 20.08 20.66 5,563,598 +0.44(+2.17%)
Oct 18, 2002 19.62 20.43 19.62 20.22 6,252,812 +0.35(+1.76%)
Oct 17, 2002 20.09 20.10 19.63 19.87 6,815,057 +0.32(+1.64%)
Oct 16, 2002 19.96 20.05 19.51 19.55 504,507 -0.46(-2.30%)
Oct 15, 2002 20.60 20.60 19.58 20.01 13,208,291 -0.32(-1.60%)
Oct 14, 2002 19.94 20.34 19.94 20.34 6,275,515 +0.21(+1.06%)
Oct 11, 2002 19.82 20.28 19.66 20.12 6,330,170 +0.37(+1.90%)
Oct 10, 2002 19.46 19.82 19.37 19.75 7,938,988 +0.27(+1.41%)
Oct 09, 2002 19.48 19.66 19.38 19.47 6,456,016 -0.26(-1.32%)
Oct 08, 2002 19.62 19.92 19.45 19.73 6,576,257 +0.20(+1.02%)
Oct 07, 2002 19.30 19.86 19.30 19.53 7,375,622 +0.21(+1.07%)
Oct 04, 2002 19.37 19.50 19.07 19.33 4,579,248 -0.00(-0.02%)
Oct 03, 2002 19.27 19.46 19.16 19.33 5,031,623 +0.01(+0.04%)
Oct 02, 2002 19.27 19.66 18.96 19.32 4,809,920 -0.23(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.